242,075€
0,45%
Echtzeit-Aktienkurs Autodesk Inc.
Bid:
Ask:
Aktienkurse zur Autodesk Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 241,25 | 242,52 | 241,05 | 242,08 | 0,45% | - |
27.03.2024 | 240,95 | 243,75 | 239,27 | 241,00 | -0,25% | 2,00 |
26.03.2024 | 241,55 | 244,30 | 241,00 | 241,60 | 0,04% | - |
25.03.2024 | 240,88 | 243,15 | 238,38 | 241,50 | -0,80% | 80,00 |
22.03.2024 | 244,73 | 246,63 | 242,73 | 243,45 | -0,57% | 2,00 |
21.03.2024 | 240,48 | 247,60 | 240,02 | 244,85 | 1,44% | 41,00 |
20.03.2024 | 234,88 | 241,73 | 234,88 | 241,38 | 2,25% | - |
19.03.2024 | 232,70 | 236,73 | 231,80 | 236,08 | 0,61% | 54,00 |
18.03.2024 | 233,15 | 238,38 | 230,98 | 234,65 | 0,79% | 19,00 |
15.03.2024 | 237,48 | 238,05 | 232,55 | 232,80 | -1,93% | - |
14.03.2024 | 236,35 | 238,35 | 233,23 | 237,38 | 0,03% | 4,00 |
13.03.2024 | 241,15 | 241,48 | 236,20 | 237,30 | -1,34% | 72,00 |
12.03.2024 | 236,83 | 241,98 | 236,20 | 240,52 | 1,62% | 10,00 |
11.03.2024 | 230,15 | 237,13 | 228,73 | 236,70 | 2,73% | 32,00 |
08.03.2024 | 231,60 | 233,70 | 230,25 | 230,40 | -0,69% | - |
07.03.2024 | 229,65 | 234,20 | 228,95 | 232,00 | 1,13% | 19,00 |
06.03.2024 | 227,55 | 231,18 | 227,50 | 229,40 | 0,68% | 75,00 |
05.03.2024 | 240,58 | 240,58 | 226,93 | 227,85 | -5,05% | 60,00 |
04.03.2024 | 242,52 | 246,77 | 239,38 | 239,98 | -1,61% | 79,00 |
01.03.2024 | 258,85 | 261,05 | 238,80 | 243,90 | -4,92% | 150,00 |
29.02.2024 | 234,93 | 258,17 | 234,00 | 256,52 | 8,88% | 92,00 |
28.02.2024 | 236,98 | 238,90 | 235,05 | 235,60 | -0,60% | - |
27.02.2024 | 237,15 | 239,13 | 235,80 | 237,02 | -0,05% | 41,00 |
26.02.2024 | 236,55 | 238,88 | 236,38 | 237,15 | 0,19% | 10,00 |
23.02.2024 | 237,45 | 240,00 | 236,65 | 236,70 | -0,29% | 10,00 |
22.02.2024 | 233,38 | 240,60 | 233,38 | 237,40 | 1,70% | 116,00 |
21.02.2024 | 236,18 | 236,18 | 230,83 | 233,43 | -1,00% | 5,00 |
20.02.2024 | 239,98 | 239,98 | 232,45 | 235,77 | -1,75% | 25,00 |
19.02.2024 | 238,10 | 240,58 | 238,10 | 239,98 | 0,21% | 4,00 |
16.02.2024 | 242,58 | 244,13 | 238,77 | 239,48 | -1,21% | 5,00 |
15.02.2024 | 244,40 | 246,02 | 241,35 | 242,40 | -0,71% | 15,00 |
14.02.2024 | 239,75 | 245,23 | 239,70 | 244,13 | 1,90% | - |
13.02.2024 | 243,23 | 243,38 | 236,40 | 239,58 | -1,46% | 89,00 |
12.02.2024 | 247,58 | 248,10 | 242,90 | 243,13 | -1,57% | 68,00 |
09.02.2024 | 242,80 | 249,80 | 242,68 | 247,00 | 1,82% | - |
08.02.2024 | 239,88 | 244,27 | 239,48 | 242,58 | 1,08% | - |
07.02.2024 | 236,20 | 242,30 | 235,45 | 239,98 | 1,58% | 11,00 |
06.02.2024 | 235,23 | 237,23 | 234,98 | 236,25 | 0,27% | 15,00 |
05.02.2024 | 237,73 | 238,93 | 234,50 | 235,63 | -0,93% | 88,00 |
02.02.2024 | 234,15 | 240,25 | 234,15 | 237,83 | 1,47% | 100,00 |
01.02.2024 | 234,68 | 236,08 | 231,83 | 234,38 | -0,26% | 63,00 |
31.01.2024 | 237,00 | 237,00 | 231,98 | 234,98 | -0,64% | - |
30.01.2024 | 237,93 | 237,93 | 235,08 | 236,50 | -0,39% | - |
29.01.2024 | 232,98 | 237,88 | 232,98 | 237,43 | 1,84% | 30,00 |
26.01.2024 | 231,85 | 233,98 | 230,15 | 233,13 | 0,42% | - |
25.01.2024 | 232,27 | 235,63 | 231,48 | 232,15 | 0,32% | 87,00 |
24.01.2024 | 232,73 | 235,18 | 231,40 | 231,40 | -0,76% | 22,00 |
23.01.2024 | 230,45 | 233,45 | 229,50 | 233,18 | 1,20% | 2,00 |
22.01.2024 | 228,23 | 231,95 | 228,23 | 230,40 | 0,71% | 12,00 |
19.01.2024 | 221,65 | 228,83 | 221,65 | 228,77 | 3,14% | 122,00 |
18.01.2024 | 219,18 | 222,75 | 218,68 | 221,80 | 1,20% | 108,00 |
17.01.2024 | 222,08 | 222,13 | 217,45 | 219,18 | -1,33% | 9,00 |
16.01.2024 | 221,18 | 222,90 | 219,98 | 222,13 | 0,43% | 39,00 |
15.01.2024 | 220,88 | 221,98 | 220,88 | 221,18 | -0,20% | 31,00 |
12.01.2024 | 219,30 | 222,10 | 218,48 | 221,63 | 0,99% | 5,00 |
11.01.2024 | 218,08 | 219,77 | 216,90 | 219,45 | 0,79% | 63,00 |
10.01.2024 | 216,10 | 218,10 | 214,98 | 217,73 | 0,88% | 48,00 |
09.01.2024 | 215,02 | 216,52 | 212,77 | 215,83 | 0,37% | 17,00 |
08.01.2024 | 210,50 | 215,73 | 207,75 | 215,02 | 2,50% | 78,00 |
05.01.2024 | 209,18 | 211,38 | 208,75 | 209,77 | 0,31% | 19,00 |
04.01.2024 | 207,98 | 209,68 | 206,10 | 209,13 | 0,53% | 33,00 |
03.01.2024 | 214,00 | 214,77 | 207,93 | 208,02 | -3,01% | - |
02.01.2024 | 220,83 | 220,83 | 212,02 | 214,48 | -2,88% | 144,00 |
29.12.2023 | 221,38 | 221,98 | 220,50 | 220,83 | -0,28% | 23,00 |
28.12.2023 | 220,70 | 222,43 | 219,75 | 221,45 | 0,43% | 50,00 |
27.12.2023 | 220,38 | 222,30 | 220,02 | 220,50 | 0,49% | 6,00 |
22.12.2023 | 219,65 | 220,98 | 218,38 | 219,43 | -0,17% | 5,00 |
21.12.2023 | 216,30 | 220,55 | 216,30 | 219,80 | 1,44% | 50,00 |
20.12.2023 | 215,93 | 220,45 | 215,08 | 216,68 | -0,32% | 16,00 |
19.12.2023 | 218,93 | 219,33 | 216,63 | 217,38 | -0,79% | - |
18.12.2023 | 222,58 | 222,58 | 216,58 | 219,10 | -1,83% | 66,00 |
15.12.2023 | 217,77 | 223,83 | 217,77 | 223,18 | 1,89% | 155,00 |
14.12.2023 | 216,02 | 220,77 | 214,68 | 219,02 | 1,81% | 18,00 |
13.12.2023 | 212,15 | 216,08 | 211,00 | 215,13 | 1,94% | 9,00 |
12.12.2023 | 210,05 | 212,08 | 208,05 | 211,02 | 0,50% | 25,00 |
11.12.2023 | 207,95 | 212,00 | 207,30 | 209,98 | 0,95% | 95,00 |
08.12.2023 | 207,40 | 209,23 | 206,45 | 208,00 | 0,30% | 30,00 |
07.12.2023 | 204,15 | 207,80 | 202,95 | 207,38 | 1,78% | 72,00 |
06.12.2023 | 204,18 | 205,60 | 202,85 | 203,75 | -0,22% | 3,00 |
05.12.2023 | 203,58 | 204,68 | 200,45 | 204,20 | -0,01% | 50,00 |
04.12.2023 | 206,95 | 207,38 | 201,55 | 204,23 | -1,32% | 54,00 |
01.12.2023 | 199,87 | 207,05 | 199,21 | 206,95 | 3,08% | 281,00 |
30.11.2023 | 195,39 | 200,95 | 194,82 | 200,77 | 3,05% | 150,00 |
29.11.2023 | 188,13 | 198,04 | 188,13 | 194,84 | 3,26% | 120,00 |
28.11.2023 | 184,69 | 189,04 | 183,44 | 188,69 | 2,11% | 30,00 |
27.11.2023 | 185,81 | 185,89 | 183,86 | 184,79 | -0,60% | 68,00 |
24.11.2023 | 186,19 | 186,36 | 184,23 | 185,90 | -0,16% | 160,00 |
23.11.2023 | 186,34 | 186,48 | 185,70 | 186,19 | -0,14% | 88,00 |
22.11.2023 | 208,05 | 208,05 | 184,11 | 186,46 | -10,37% | 450,00 |
21.11.2023 | 200,52 | 208,27 | 192,46 | 208,02 | 3,77% | 96,00 |
20.11.2023 | 199,57 | 202,70 | 198,35 | 200,47 | 0,61% | 12,00 |
17.11.2023 | 198,12 | 199,85 | 196,84 | 199,24 | 0,77% | - |
16.11.2023 | 199,24 | 200,01 | 196,89 | 197,71 | -0,78% | 103,00 |
15.11.2023 | 199,81 | 201,98 | 198,41 | 199,27 | -0,64% | 46,00 |
14.11.2023 | 196,68 | 200,83 | 196,20 | 200,55 | 1,71% | 42,00 |
13.11.2023 | 195,61 | 197,99 | 195,06 | 197,18 | 0,19% | 65,00 |
10.11.2023 | 192,09 | 197,49 | 190,92 | 196,80 | 2,49% | 11,00 |
09.11.2023 | 193,23 | 195,06 | 191,19 | 192,02 | -0,65% | 15,00 |
08.11.2023 | 191,89 | 194,59 | 191,66 | 193,27 | 0,60% | 5,00 |
07.11.2023 | 188,47 | 193,53 | 186,95 | 192,11 | 2,06% | - |